Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine Preferred Income Fund
(NY:
PFD
)
10.43
+0.07 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
5.814
5.814
5.752
5.804
16,161
+0.02(+0.30%)
Apr 28, 2005
5.707
5.856
5.707
5.787
55,698
+0.09(+1.52%)
Apr 27, 2005
5.738
5.783
5.676
5.700
47,041
-0.01(-0.12%)
Apr 26, 2005
5.683
5.707
5.624
5.707
50,792
+0.04(+0.67%)
Apr 25, 2005
5.589
5.669
5.551
5.669
52,812
+0.09(+1.68%)
Apr 22, 2005
5.544
5.575
5.537
5.575
45,886
+0.01(+0.12%)
Apr 21, 2005
5.544
5.575
5.537
5.568
61,759
-0.04(-0.68%)
Apr 20, 2005
5.662
5.665
5.579
5.606
51,947
-0.03(-0.49%)
Apr 19, 2005
5.613
5.665
5.561
5.634
100,719
+0.03(+0.56%)
Apr 18, 2005
5.658
5.707
5.589
5.603
67,819
-0.07(-1.22%)
Apr 15, 2005
5.648
5.672
5.561
5.672
51,658
+0.03(+0.61%)
Apr 14, 2005
5.579
5.662
5.565
5.638
140,545
+0.06(+1.06%)
Apr 13, 2005
5.575
5.648
5.554
5.579
58,296
+0.01(+0.25%)
Apr 12, 2005
5.548
5.638
5.544
5.565
45,020
-0.01(-0.19%)
Apr 11, 2005
5.645
5.645
5.561
5.575
44,732
-0.06(-0.98%)
Apr 08, 2005
5.624
5.645
5.589
5.631
48,484
+0.03(+0.62%)
Apr 07, 2005
5.631
5.648
5.596
5.596
46,175
-0.02(-0.31%)
Apr 06, 2005
5.551
5.613
5.544
5.613
39,826
+0.07(+1.19%)
Apr 05, 2005
5.554
5.568
5.530
5.548
68,685
-0.01(-0.12%)
Apr 04, 2005
5.596
5.603
5.527
5.554
114,572
+0.00(+0.00%)
Apr 01, 2005
5.464
5.561
5.464
5.554
73,880
+0.10(+1.84%)
Mar 31, 2005
5.298
5.457
5.295
5.454
76,477
+0.15(+2.88%)
Mar 30, 2005
5.374
5.402
5.288
5.302
120,921
-0.14(-2.55%)
Mar 29, 2005
5.291
5.440
5.284
5.440
108,800
+0.10(+1.88%)
Mar 28, 2005
5.405
5.405
5.288
5.340
148,338
-0.07(-1.22%)
Mar 24, 2005
5.388
5.433
5.371
5.405
128,136
+0.00(+0.00%)
Mar 23, 2005
5.537
5.558
5.284
5.405
150,069
-0.07(-1.27%)
Mar 22, 2005
5.648
5.697
5.371
5.475
225,393
-0.17(-3.07%)
Mar 21, 2005
5.596
5.655
5.589
5.648
165,076
+0.08(+1.37%)
Mar 18, 2005
5.613
5.620
5.548
5.572
111,975
-0.13(-2.25%)
Mar 17, 2005
5.613
5.735
5.492
5.700
301,293
-0.03(-0.60%)
Mar 16, 2005
5.925
5.943
5.700
5.735
244,151
-0.22(-3.72%)
Mar 15, 2005
6.047
6.081
5.918
5.956
66,665
-0.12(-2.05%)
Mar 14, 2005
6.116
6.137
5.908
6.081
84,847
-0.05(-0.85%)
Mar 11, 2005
6.012
6.157
5.981
6.133
96,968
+0.11(+1.84%)
Mar 10, 2005
6.029
6.064
5.856
6.022
177,774
-0.06(-0.97%)
Mar 09, 2005
6.220
6.279
6.029
6.081
188,164
-0.21(-3.31%)
Mar 08, 2005
6.282
6.306
6.272
6.289
51,369
+0.01(+0.22%)
Mar 07, 2005
6.320
6.376
6.275
6.275
98,988
-0.05(-0.77%)
Mar 04, 2005
6.428
6.487
6.306
6.324
145,452
-0.15(-2.30%)
Mar 03, 2005
6.473
6.521
6.442
6.473
41,557
-0.03(-0.53%)
Mar 02, 2005
6.497
6.521
6.448
6.507
33,188
+0.01(+0.11%)
Mar 01, 2005
6.462
6.504
6.442
6.500
29,725
-0.00(-0.05%)
Feb 28, 2005
6.490
6.504
6.428
6.504
44,732
+0.05(+0.70%)
Feb 25, 2005
6.376
6.473
6.376
6.459
43,289
+0.05(+0.81%)
Feb 24, 2005
6.410
6.424
6.376
6.407
17,027
+0.02(+0.33%)
Feb 23, 2005
6.331
6.393
6.324
6.386
69,551
-0.02(-0.32%)
Feb 22, 2005
6.445
6.445
6.390
6.407
47,906
-0.10(-1.49%)
Feb 18, 2005
6.452
6.507
6.438
6.504
31,745
+0.02(+0.27%)
Feb 17, 2005
6.462
6.532
6.448
6.487
30,013
+0.03(+0.43%)
Feb 16, 2005
6.410
6.514
6.410
6.459
52,235
+0.03(+0.49%)
Feb 15, 2005
6.428
6.459
6.396
6.428
60,893
+0.01(+0.11%)
Feb 14, 2005
6.424
6.445
6.410
6.421
56,276
-0.05(-0.75%)
Feb 11, 2005
6.521
6.532
6.445
6.469
48,195
-0.03(-0.48%)
Feb 10, 2005
6.480
6.500
6.445
6.500
38,960
+0.06(+0.86%)
Feb 09, 2005
6.365
6.494
6.365
6.445
54,544
+0.07(+1.05%)
Feb 08, 2005
6.393
6.396
6.369
6.378
50,215
-0.02(-0.24%)
Feb 07, 2005
6.390
6.403
6.358
6.393
41,269
+0.02(+0.33%)
Feb 04, 2005
6.365
6.386
6.345
6.372
43,866
+0.01(+0.16%)
Feb 03, 2005
6.362
6.365
6.331
6.362
47,329
+0.02(+0.27%)
Feb 02, 2005
6.362
6.365
6.310
6.345
32,899
+0.03(+0.55%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.